KissMeData/073540/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185500,33005620,2600,2600,2600,2600,1223
20230619,185400,33005620,2600,2600,2600,2600,0
20230619,185300,33005620,2600,2600,2600,2600,0
20230619,185200,33005620,2600,2600,2600,2600,0
20230619,185100,33005620,2600,2600,2600,2600,0
20230619,185000,33005620,2600,2600,2600,2600,0
20230619,184900,33005620,2600,2600,2600,2600,0
20230619,184800,33005620,2600,2600,2600,2600,0
20230619,184700,33005620,2600,2600,2600,2600,0
20230619,184600,33005620,2600,2600,2600,2600,0
20230619,184500,33005620,2600,2600,2600,2600,0
20230619,184400,33005620,2600,2600,2600,2600,0
20230619,184300,33005620,2600,2600,2600,2600,0
20230619,184200,33005620,2600,2600,2600,2600,0
20230619,184100,33005620,2600,2600,2600,2600,0
20230619,184000,33005620,2600,2600,2600,2600,0
20230619,183900,33005620,2600,2600,2600,2600,0
20230619,183800,33005620,2600,2600,2600,2600,0
20230619,183700,33005620,2600,2600,2600,2600,0
20230619,183600,33005620,2600,2600,2600,2600,0
20230619,183500,33005620,2600,2600,2600,2600,0
20230619,183400,33005620,2600,2600,2600,2600,0
20230619,183300,33005620,2600,2600,2600,2600,0
20230619,183200,33005620,2600,2600,2600,2600,0
20230619,183100,33005620,2600,2600,2600,2600,0
20230619,183000,33005620,2600,2600,2600,2600,0
20230619,182900,33005620,2600,2600,2600,2600,0
20230619,182800,33005620,2600,2600,2600,2600,0
20230619,182700,33005620,2600,2600,2600,2600,0
20230619,182600,33005620,2600,2600,2600,2600,0
20230619,182500,33005620,2600,2600,2600,2600,1223
20230619,182400,33005620,2600,2600,2600,2600,0
20230619,182300,33005620,2600,2600,2600,2600,0
20230619,182200,33005620,2600,2600,2600,2600,0
20230619,182100,33005620,2600,2600,2600,2600,0
20230619,182000,33005620,2600,2600,2600,2600,0
20230619,181900,33005620,2600,2600,2600,2600,0
20230619,181800,33005620,2600,2600,2600,2600,0
20230619,181700,33005620,2600,2600,2600,2600,0
20230619,181600,33005620,2600,2600,2600,2600,0
20230619,181500,33005620,2600,2600,2600,2600,0
20230619,181400,33005620,2600,2600,2600,2600,0
20230619,181300,33005620,2600,2600,2600,2600,0
20230619,181200,33005620,2600,2600,2600,2600,0
20230619,181100,33005620,2600,2600,2600,2600,0
20230619,181000,33005620,2600,2600,2600,2600,0
20230619,180900,33005620,2600,2600,2600,2600,0
20230619,180800,33005620,2600,2600,2600,2600,0
20230619,180700,33005620,2600,2600,2600,2600,0
20230619,180600,33005620,2600,2600,2600,2600,0
20230619,180500,33005620,2600,2600,2600,2600,0
20230619,180400,33005620,2600,2600,2600,2600,0
20230619,180300,33005620,2600,2600,2600,2600,0
20230619,180200,33005620,2600,2600,2600,2600,0
20230619,180100,33005620,2600,2600,2600,2600,0
20230619,180000,33005620,2600,2600,2600,2600,0
20230619,175900,33005620,2600,2600,2600,2600,0
20230619,175800,33005620,2600,2600,2600,2600,0
20230619,175700,33005620,2600,2600,2600,2600,0
20230619,175600,33005620,2600,2600,2600,2600,0
20230619,175500,33005620,2600,2600,2600,2600,1223
20230619,175400,33005620,2600,2600,2600,2600,0
20230619,175300,33005620,2600,2600,2600,2600,0
20230619,175200,33005620,2600,2600,2600,2600,0
20230619,175100,33005620,2600,2600,2600,2600,0
20230619,175000,33005620,2600,2600,2600,2600,0
20230619,174900,33005620,2600,2600,2600,2600,0
20230619,174800,33005620,2600,2600,2600,2600,0
20230619,174700,33005620,2600,2600,2600,2600,0
20230619,174600,33005620,2600,2600,2600,2600,0
20230619,174500,33005620,2600,2600,2600,2600,0
20230619,174400,33005620,2600,2600,2600,2600,0
20230619,174300,33005620,2600,2600,2600,2600,0
20230619,174200,33005620,2600,2600,2600,2600,0
20230619,174100,33005620,2600,2600,2600,2600,0
20230619,174000,33005620,2600,2600,2600,2600,0
20230619,173900,33005620,2600,2600,2600,2600,0
20230619,173800,33005620,2600,2600,2600,2600,0
20230619,173700,33005620,2600,2600,2600,2600,0
20230619,173600,33005620,2600,2600,2600,2600,0
20230619,173500,33005620,2600,2600,2600,2600,0
20230619,173400,33005620,2600,2600,2600,2600,0
20230619,173300,33005620,2600,2600,2600,2600,0
20230619,173200,33005620,2600,2600,2600,2600,0
20230619,173100,33005620,2600,2600,2600,2600,0
20230619,173000,33005620,2600,2600,2600,2600,0
20230619,172900,33005620,2600,2600,2600,2600,0
20230619,172800,33005620,2600,2600,2600,2600,0
20230619,172700,33005620,2600,2600,2600,2600,0
20230619,172600,33005620,2600,2600,2600,2600,0
20230619,172500,33005620,2600,2600,2600,2600,1223
20230619,172400,33005620,2600,2600,2600,2600,0
20230619,172300,33005620,2600,2600,2600,2600,0
20230619,172200,33005620,2600,2600,2600,2600,0
20230619,172100,33005620,2600,2600,2600,2600,0
20230619,172000,33005620,2600,2600,2600,2600,0
20230619,171900,33005620,2600,2600,2600,2600,0
20230619,171800,33005620,2600,2600,2600,2600,0
20230619,171700,33005620,2600,2600,2600,2600,0
20230619,171600,33005620,2600,2600,2600,2600,0
20230619,171500,33005620,2600,2600,2600,2600,0
20230619,171400,33005620,2600,2600,2600,2600,0
20230619,171300,33005620,2600,2600,2600,2600,0
20230619,171200,33005620,2600,2600,2600,2600,0
20230619,171100,33005620,2600,2600,2600,2600,0
20230619,171000,33005620,2600,2600,2600,2600,0
20230619,170900,33005620,2600,2600,2600,2600,0
20230619,170800,33005620,2600,2600,2600,2600,0
20230619,170700,33005620,2600,2600,2600,2600,0
20230619,170600,33005620,2600,2600,2600,2600,0
20230619,170500,33005620,2600,2600,2600,2600,0
20230619,170400,33005620,2600,2600,2600,2600,0
20230619,170300,33005620,2600,2600,2600,2600,0
20230619,170200,33005620,2600,2600,2600,2600,0
20230619,170100,33005620,2600,2600,2600,2600,0
20230619,170000,33005620,2600,2600,2600,2600,0
20230619,165900,33005620,2600,2600,2600,2600,0
20230619,165800,33005620,2600,2600,2600,2600,0
20230619,165700,33005620,2600,2600,2600,2600,0
20230619,165600,33005620,2600,2600,2600,2600,0
20230619,165500,33005620,2600,2600,2600,2600,1223
20230619,165400,33005620,2600,2600,2600,2600,0
20230619,165300,33005620,2600,2600,2600,2600,0
20230619,165200,33005620,2600,2600,2600,2600,0
20230619,165100,33005620,2600,2600,2600,2600,0
20230619,165000,33005620,2600,2600,2600,2600,0
20230619,164900,33005620,2600,2600,2600,2600,0
20230619,164800,33005620,2600,2600,2600,2600,0
20230619,164700,33005620,2600,2600,2600,2600,0
20230619,164600,33005620,2600,2600,2600,2600,0
20230619,164500,33005620,2600,2600,2600,2600,0
20230619,164400,33005620,2600,2600,2600,2600,0
20230619,164300,33005620,2600,2600,2600,2600,0
20230619,164200,33005620,2600,2600,2600,2600,0
20230619,164100,33005620,2600,2600,2600,2600,0
20230619,164000,33005620,2600,2600,2600,2600,0
20230619,163900,33005620,2600,2600,2600,2600,0
20230619,163800,33005620,2600,2600,2600,2600,0
20230619,163700,33005620,2600,2600,2600,2600,0
20230619,163600,33005620,2600,2600,2600,2600,0
20230619,163500,33005620,2600,2600,2600,2600,0
20230619,163400,33005620,2600,2600,2600,2600,0
20230619,163300,33005620,2600,2600,2600,2600,0
20230619,163200,33005620,2600,2600,2600,2600,0
20230619,163100,33005620,2600,2600,2600,2600,0
20230619,163000,33005620,2600,2600,2600,2600,0
20230619,162900,33005620,2600,2600,2600,2600,0
20230619,162800,33005620,2600,2600,2600,2600,0
20230619,162700,33005620,2600,2600,2600,2600,0
20230619,162600,33005620,2600,2600,2600,2600,0
20230619,162500,33005620,2600,2600,2600,2600,1223
20230619,162400,33005620,2600,2600,2600,2600,0
20230619,162300,33005620,2600,2600,2600,2600,0
20230619,162200,33005620,2600,2600,2600,2600,0
20230619,162100,33005620,2600,2600,2600,2600,0
20230619,162000,33005620,2600,2600,2600,2600,0
20230619,161900,33005620,2600,2600,2600,2600,0
20230619,161800,33005620,2600,2600,2600,2600,0
20230619,161700,33005620,2600,2600,2600,2600,0
20230619,161600,33005620,2600,2600,2600,2600,0
20230619,161500,33005620,2600,2600,2600,2600,0
20230619,161400,33005620,2600,2600,2600,2600,0
20230619,161300,33005620,2600,2600,2600,2600,0
20230619,161200,33005620,2600,2600,2600,2600,0
20230619,161100,33005620,2600,2600,2600,2600,0
20230619,161000,33005620,2600,2600,2600,2600,0
20230619,160900,33005620,2600,2600,2600,2600,0
20230619,160800,33005620,2600,2600,2600,2600,0
20230619,160700,33005620,2600,2600,2600,2600,0
20230619,160600,33005620,2600,2600,2600,2600,0
20230619,160500,33005620,2600,2600,2600,2600,0
20230619,160400,33005620,2600,2600,2600,2600,0
20230619,160300,33005620,2600,2600,2600,2600,0
20230619,160200,33005620,2600,2600,2600,2600,0
20230619,160100,33005620,2600,2600,2600,2600,0
20230619,160000,33005620,2600,2600,2600,2600,0
20230619,155900,33005620,2600,2600,2600,2600,0
20230619,155800,33005620,2600,2600,2600,2600,0
20230619,155700,33005620,2600,2600,2600,2600,0
20230619,155600,33005620,2600,2600,2600,2600,0
20230619,155500,33005620,2600,2600,2600,2600,1223
20230619,155400,33005620,2600,2600,2600,2600,0
20230619,155300,33005620,2600,2600,2600,2600,0
20230619,155200,33005620,2600,2600,2600,2600,0
20230619,155100,33005620,2600,2600,2600,2600,0
20230619,155000,33005620,2600,2600,2600,2600,0
20230619,154900,33005620,2600,2600,2600,2600,0
20230619,154800,33005620,2600,2600,2600,2600,0
20230619,154700,33005620,2600,2600,2600,2600,0
20230619,154600,33005620,2600,2600,2600,2600,0
20230619,154500,33005620,2600,2600,2600,2600,0
20230619,154400,33005620,2600,2600,2600,2600,0
20230619,154300,33005620,2600,2600,2600,2600,0
20230619,154200,33005620,2600,2600,2600,2600,0
20230619,154100,33005620,2600,2600,2600,2600,0
20230619,154000,33005620,2600,2600,2600,2600,0
20230619,153900,33005620,2600,2600,2600,2600,0
20230619,153800,33005620,2600,2600,2600,2600,0
20230619,153700,33005620,2600,2600,2600,2600,0
20230619,153600,33005620,2600,2600,2600,2600,0
20230619,153500,33005620,2600,2600,2600,2600,0
20230619,153400,33005620,2600,2600,2600,2600,0
20230619,153300,33005620,2600,2600,2600,2600,0
20230619,153200,33005620,2600,2600,2600,2600,0
20230619,153100,33005620,2600,2600,2600,2600,0
20230619,153000,33005620,2600,2600,2600,2600,1223
20230619,152900,29825820,2590,2590,2590,2590,0
20230619,152800,29825820,2590,2590,2590,2590,0
20230619,152700,29825820,2590,2590,2590,2590,0
20230619,152600,29825820,2590,2590,2590,2590,0
20230619,152500,29825820,2590,2590,2590,2590,0
20230619,152400,29825820,2590,2590,2590,2590,0
20230619,152300,29825820,2590,2590,2590,2590,0
20230619,152200,29825820,2590,2590,2590,2590,0
20230619,152100,29825820,2590,2590,2590,2590,0
20230619,152000,29825820,2590,2590,2590,2590,0
20230619,151900,29825820,2590,2595,2595,2590,376
20230619,151800,28850815,2595,2595,2595,2595,0
20230619,151700,28850815,2595,2595,2595,2595,0
20230619,151600,28850815,2595,2595,2595,2595,5
20230619,151500,28837840,2600,2600,2600,2600,0
20230619,151400,28837840,2600,2600,2600,2600,0
20230619,151300,28837840,2600,2600,2600,2600,320
20230619,151200,28005840,2600,2600,2600,2600,0
20230619,151100,28005840,2600,2600,2600,2600,268
20230619,151000,27309040,2600,2600,2600,2600,0
20230619,150900,27309040,2600,2600,2600,2600,0
20230619,150800,27309040,2600,2600,2600,2600,2
20230619,150700,27303840,2600,2600,2600,2600,0
20230619,150600,27303840,2600,2600,2600,2600,14
20230619,150500,27267440,2600,2595,2600,2595,697
20230619,150400,25455250,2595,2595,2595,2595,1
20230619,150300,25452655,2600,2600,2600,2600,0
20230619,150200,25452655,2600,2600,2600,2600,0
20230619,150100,25452655,2600,2600,2600,2600,0
20230619,150000,25452655,2600,2600,2600,2600,0
20230619,145900,25452655,2600,2600,2600,2600,1
20230619,145800,25450055,2600,2600,2600,2600,0
20230619,145700,25450055,2600,2600,2600,2600,0
20230619,145600,25450055,2600,2600,2600,2600,3
20230619,145500,25442255,2595,2595,2595,2595,237
20230619,145400,24827240,2595,2595,2595,2595,0
20230619,145300,24827240,2595,2595,2595,2595,0
20230619,145200,24827240,2595,2595,2595,2595,0
20230619,145100,24827240,2595,2595,2595,2595,501
20230619,145000,23527145,2590,2590,2590,2590,0
20230619,144900,23527145,2590,2590,2590,2590,0
20230619,144800,23527145,2590,2590,2590,2590,0
20230619,144700,23527145,2590,2590,2590,2590,246
20230619,144600,22890005,2590,2590,2590,2590,0
20230619,144500,22890005,2590,2590,2590,2590,0
20230619,144400,22890005,2590,2590,2590,2590,0
20230619,144300,22890005,2590,2590,2590,2590,0
20230619,144200,22890005,2590,2590,2590,2590,0
20230619,144100,22890005,2590,2590,2590,2590,0
20230619,144000,22890005,2590,2590,2590,2590,0
20230619,143900,22890005,2590,2590,2590,2590,0
20230619,143800,22890005,2590,2590,2590,2590,0
20230619,143700,22890005,2590,2590,2590,2590,0
20230619,143600,22890005,2590,2590,2590,2590,0
20230619,143500,22890005,2590,2590,2590,2590,0
20230619,143400,22890005,2590,2590,2590,2590,0
20230619,143300,22890005,2590,2590,2590,2590,0
20230619,143200,22890005,2590,2590,2590,2590,0
20230619,143100,22890005,2590,2590,2590,2590,0
20230619,143000,22890005,2590,2590,2590,2590,0
20230619,142900,22890005,2590,2590,2590,2590,0
20230619,142800,22890005,2590,2590,2590,2590,0
20230619,142700,22890005,2590,2590,2590,2590,0
20230619,142600,22890005,2590,2590,2590,2590,0
20230619,142500,22890005,2590,2590,2590,2590,0
20230619,142400,22890005,2590,2590,2590,2590,0
20230619,142300,22890005,2590,2590,2590,2590,0
20230619,142200,22890005,2590,2590,2590,2590,0
20230619,142100,22890005,2590,2590,2590,2590,0
20230619,142000,22890005,2590,2590,2590,2590,0
20230619,141900,22890005,2590,2590,2590,2590,0
20230619,141800,22890005,2590,2590,2590,2590,1
20230619,141700,22887415,2590,2590,2590,2590,0
20230619,141600,22887415,2590,2590,2590,2590,0
20230619,141500,22887415,2590,2590,2590,2590,0
20230619,141400,22887415,2590,2590,2590,2590,0
20230619,141300,22887415,2590,2590,2590,2590,0
20230619,141200,22887415,2590,2590,2590,2590,0
20230619,141100,22887415,2590,2590,2590,2590,0
20230619,141000,22887415,2590,2590,2590,2590,0
20230619,140900,22887415,2590,2590,2590,2590,1
20230619,140800,22884825,2580,2580,2580,2580,0
20230619,140700,22884825,2580,2580,2580,2580,0
20230619,140600,22884825,2580,2580,2580,2580,0
20230619,140500,22884825,2580,2580,2580,2580,0
20230619,140400,22884825,2580,2580,2580,2580,0
20230619,140300,22884825,2580,2580,2580,2580,0
20230619,140200,22884825,2580,2580,2580,2580,0
20230619,140100,22884825,2580,2580,2580,2580,0
20230619,140000,22884825,2580,2580,2580,2580,0
20230619,135900,22884825,2580,2580,2580,2580,0
20230619,135800,22884825,2580,2580,2580,2580,2
20230619,135700,22879665,2580,2580,2580,2580,0
20230619,135600,22879665,2580,2580,2580,2580,0
20230619,135500,22879665,2580,2580,2580,2580,1
20230619,135400,22877085,2590,2590,2590,2590,0
20230619,135300,22877085,2590,2590,2590,2590,0
20230619,135200,22877085,2590,2590,2590,2590,0
20230619,135100,22877085,2590,2590,2590,2590,0
20230619,135000,22877085,2590,2590,2590,2590,0
20230619,134900,22877085,2590,2590,2590,2590,99
20230619,134800,22620675,2595,2595,2595,2595,0
20230619,134700,22620675,2595,2595,2595,2595,0
20230619,134600,22620675,2595,2595,2595,2595,0
20230619,134500,22620675,2595,2595,2595,2595,0
20230619,134400,22620675,2595,2595,2595,2595,0
20230619,134300,22620675,2595,2595,2595,2595,0
20230619,134200,22620675,2595,2595,2595,2595,0
20230619,134100,22620675,2595,2595,2595,2595,0
20230619,134000,22620675,2595,2595,2595,2595,0
20230619,133900,22620675,2595,2595,2595,2595,0
20230619,133800,22620675,2595,2590,2595,2590,2
20230619,133700,22615490,2590,2590,2590,2590,0
20230619,133600,22615490,2590,2590,2590,2590,0
20230619,133500,22615490,2590,2590,2590,2590,0
20230619,133400,22615490,2590,2590,2590,2590,0
20230619,133300,22615490,2590,2590,2590,2590,100
20230619,133200,22356490,2595,2595,2595,2595,0
20230619,133100,22356490,2595,2595,2595,2595,1
20230619,133000,22353895,2580,2580,2580,2580,0
20230619,132900,22353895,2580,2580,2580,2580,0
20230619,132800,22353895,2580,2580,2580,2580,0
20230619,132700,22353895,2580,2580,2580,2580,0
20230619,132600,22353895,2580,2580,2580,2580,0
20230619,132500,22353895,2580,2580,2580,2580,0
20230619,132400,22353895,2580,2580,2580,2580,0
20230619,132300,22353895,2580,2580,2580,2580,0
20230619,132200,22353895,2580,2580,2580,2580,0
20230619,132100,22353895,2580,2580,2580,2580,0
20230619,132000,22353895,2580,2580,2580,2580,0
20230619,131900,22353895,2580,2580,2580,2580,18
20230619,131800,22307455,2600,2600,2600,2600,0
20230619,131700,22307455,2600,2600,2600,2600,0
20230619,131600,22307455,2600,2600,2600,2600,0
20230619,131500,22307455,2600,2600,2600,2600,0
20230619,131400,22307455,2600,2600,2600,2600,0
20230619,131300,22307455,2600,2600,2600,2600,0
20230619,131200,22307455,2600,2600,2600,2600,105
20230619,131100,22034455,2600,2600,2600,2600,0
20230619,131000,22034455,2600,2600,2600,2600,1
20230619,130900,22031855,2580,2585,2585,2580,1000
20230619,130800,19451230,2600,2600,2600,2600,0
20230619,130700,19451230,2600,2600,2600,2600,0
20230619,130600,19451230,2600,2600,2600,2600,1
20230619,130500,19448630,2600,2600,2600,2600,0
20230619,130400,19448630,2600,2600,2600,2600,0
20230619,130300,19448630,2600,2600,2600,2600,0
20230619,130200,19448630,2600,2600,2600,2600,0
20230619,130100,19448630,2600,2600,2600,2600,0
20230619,130000,19448630,2600,2600,2600,2600,0
20230619,125900,19448630,2600,2600,2600,2600,0
20230619,125800,19448630,2600,2600,2600,2600,0
20230619,125700,19448630,2600,2600,2600,2600,0
20230619,125600,19448630,2600,2600,2600,2600,0
20230619,125500,19448630,2600,2600,2600,2600,0
20230619,125400,19448630,2600,2600,2600,2600,0
20230619,125300,19448630,2600,2600,2600,2600,0
20230619,125200,19448630,2600,2600,2600,2600,0
20230619,125100,19448630,2600,2600,2600,2600,0
20230619,125000,19448630,2600,2600,2600,2600,0
20230619,124900,19448630,2600,2600,2600,2600,507
20230619,124800,18130430,2600,2600,2600,2600,0
20230619,124700,18130430,2600,2600,2600,2600,0
20230619,124600,18130430,2600,2600,2600,2600,0
20230619,124500,18130430,2600,2600,2600,2600,0
20230619,124400,18130430,2600,2600,2600,2600,0
20230619,124300,18130430,2600,2600,2600,2600,0
20230619,124200,18130430,2600,2600,2600,2600,0
20230619,124100,18130430,2600,2600,2600,2600,0
20230619,124000,18130430,2600,2600,2600,2600,0
20230619,123900,18130430,2600,2600,2600,2600,0
20230619,123800,18130430,2600,2600,2600,2600,0
20230619,123700,18130430,2600,2600,2600,2600,0
20230619,123600,18130430,2600,2600,2600,2600,0
20230619,123500,18130430,2600,2590,2600,2575,1122
20230619,123400,15220730,2590,2590,2590,2590,0
20230619,123300,15220730,2590,2590,2590,2590,0
20230619,123200,15220730,2590,2590,2590,2590,0
20230619,123100,15220730,2590,2590,2590,2590,0
20230619,123000,15220730,2590,2590,2590,2590,1
20230619,122900,15218140,2590,2590,2590,2590,0
20230619,122800,15218140,2590,2590,2590,2590,0
20230619,122700,15218140,2590,2585,2590,2585,4
20230619,122600,15207785,2590,2590,2590,2590,0
20230619,122500,15207785,2590,2590,2590,2590,0
20230619,122400,15207785,2590,2590,2590,2590,0
20230619,122300,15207785,2590,2590,2590,2590,51
20230619,122200,15075695,2590,2590,2590,2590,0
20230619,122100,15075695,2590,2590,2590,2590,0
20230619,122000,15075695,2590,2590,2590,2590,0
20230619,121900,15075695,2590,2590,2590,2590,6
20230619,121800,15060155,2585,2585,2585,2585,13
20230619,121700,15026550,2580,2580,2580,2580,1
20230619,121600,15023970,2580,2580,2580,2580,1
20230619,121500,15021390,2575,2575,2575,2575,51
20230619,121400,14890065,2575,2575,2575,2575,0
20230619,121300,14890065,2575,2575,2575,2575,0
20230619,121200,14890065,2575,2575,2575,2575,0
20230619,121100,14890065,2575,2575,2575,2575,0
20230619,121000,14890065,2575,2575,2575,2575,0
20230619,120900,14890065,2575,2575,2575,2575,0
20230619,120800,14890065,2575,2575,2575,2575,0
20230619,120700,14890065,2575,2575,2575,2575,1
20230619,120600,14887490,2575,2575,2575,2575,0
20230619,120500,14887490,2575,2575,2575,2575,2
20230619,120400,14882340,2570,2570,2570,2570,0
20230619,120300,14882340,2570,2570,2570,2570,0
20230619,120200,14882340,2570,2570,2570,2570,2
20230619,120100,14877200,2585,2585,2585,2585,1
20230619,120000,14874615,2570,2570,2570,2570,2
20230619,115900,14869475,2570,2570,2570,2570,0
20230619,115800,14869475,2570,2570,2570,2570,0
20230619,115700,14869475,2570,2570,2570,2570,2
20230619,115600,14864335,2570,2570,2570,2570,0
20230619,115500,14864335,2570,2570,2570,2570,2
20230619,115400,14859195,2575,2575,2575,2575,0
20230619,115300,14859195,2575,2575,2575,2575,2
20230619,115200,14854045,2575,2575,2575,2575,0
20230619,115100,14854045,2575,2575,2575,2575,0
20230619,115000,14854045,2575,2575,2575,2575,2
20230619,114900,14848895,2575,2575,2575,2575,0
20230619,114800,14848895,2575,2575,2575,2575,2
20230619,114700,14843745,2575,2575,2575,2575,0
20230619,114600,14843745,2575,2575,2575,2575,0
20230619,114500,14843745,2575,2575,2575,2575,2
20230619,114400,14838595,2575,2575,2575,2575,0
20230619,114300,14838595,2575,2575,2575,2575,2
20230619,114200,14833445,2580,2580,2580,2580,0
20230619,114100,14833445,2580,2580,2580,2580,2
20230619,114000,14828285,2580,2580,2580,2580,0
20230619,113900,14828285,2580,2580,2580,2580,0
20230619,113800,14828285,2580,2580,2580,2580,2
20230619,113700,14823125,2590,2590,2590,2590,1
20230619,113600,14820535,2580,2580,2580,2580,2
20230619,113500,14815375,2580,2580,2580,2580,0
20230619,113400,14815375,2580,2580,2580,2580,1
20230619,113300,14812795,2580,2580,2580,2580,1
20230619,113200,14810215,2590,2590,2590,2590,1
20230619,113100,14807625,2580,2580,2580,2580,2
20230619,113000,14802465,2585,2585,2585,2585,0
20230619,112900,14802465,2585,2585,2585,2585,2
20230619,112800,14797295,2585,2585,2585,2585,8
20230619,112700,14776615,2570,2570,2570,2570,0
20230619,112600,14776615,2570,2585,2585,2570,3
20230619,112500,14768890,2570,2570,2570,2570,0
20230619,112400,14768890,2570,2570,2570,2570,2
20230619,112300,14763750,2580,2580,2580,2580,2
20230619,112200,14758590,2585,2585,2585,2585,0
20230619,112100,14758590,2585,2585,2585,2585,0
20230619,112000,14758590,2585,2585,2585,2585,1
20230619,111900,14756005,2565,2565,2565,2565,2
20230619,111800,14750875,2565,2565,2565,2565,0
20230619,111700,14750875,2565,2565,2565,2565,2
20230619,111600,14745745,2565,2565,2565,2565,0
20230619,111500,14745745,2565,2565,2565,2565,0
20230619,111400,14745745,2565,2565,2565,2565,2
20230619,111300,14740615,2565,2565,2565,2565,0
20230619,111200,14740615,2565,2565,2565,2565,2
20230619,111100,14735485,2565,2565,2565,2565,0
20230619,111000,14735485,2565,2565,2565,2565,2
20230619,110900,14730355,2565,2565,2565,2565,0
20230619,110800,14730355,2565,2565,2565,2565,0
20230619,110700,14730355,2565,2565,2565,2565,2
20230619,110600,14725225,2565,2565,2565,2565,1
20230619,110500,14722660,2565,2565,2565,2565,4
20230619,110400,14712400,2565,2565,2565,2565,0
20230619,110300,14712400,2565,2565,2565,2565,0
20230619,110200,14712400,2565,2565,2565,2565,0
20230619,110100,14712400,2565,2565,2565,2565,0
20230619,110000,14712400,2565,2565,2565,2565,1
20230619,105900,14709835,2565,2565,2565,2565,0
20230619,105800,14709835,2565,2565,2565,2565,2
20230619,105700,14704705,2565,2565,2565,2565,0
20230619,105600,14704705,2565,2565,2565,2565,0
20230619,105500,14704705,2565,2565,2565,2565,2
20230619,105400,14699575,2590,2590,2590,2590,20
20230619,105300,14647775,2565,2565,2565,2565,2
20230619,105200,14642645,2565,2565,2565,2565,0
20230619,105100,14642645,2565,2565,2565,2565,0
20230619,105000,14642645,2565,2565,2565,2565,2
20230619,104900,14637515,2565,2565,2565,2565,0
20230619,104800,14637515,2565,2565,2565,2565,2
20230619,104700,14632385,2565,2565,2565,2565,0
20230619,104600,14632385,2565,2565,2565,2565,2
20230619,104500,14627255,2565,2565,2565,2565,0
20230619,104400,14627255,2565,2565,2565,2565,0
20230619,104300,14627255,2565,2565,2565,2565,2
20230619,104200,14622125,2590,2590,2590,2590,1
20230619,104100,14619535,2565,2565,2565,2565,19
20230619,104000,14570800,2565,2565,2565,2565,0
20230619,103900,14570800,2565,2565,2565,2565,0
20230619,103800,14570800,2565,2565,2565,2565,2
20230619,103700,14565670,2565,2565,2565,2565,0
20230619,103600,14565670,2565,2565,2565,2565,2
20230619,103500,14560540,2565,2565,2565,2565,0
20230619,103400,14560540,2565,2565,2565,2565,2
20230619,103300,14555410,2590,2590,2590,2590,1
20230619,103200,14552820,2565,2565,2565,2565,0
20230619,103100,14552820,2565,2565,2565,2565,2
20230619,103000,14547690,2565,2565,2565,2565,0
20230619,102900,14547690,2565,2565,2565,2565,2
20230619,102800,14542560,2565,2565,2565,2565,0
20230619,102700,14542560,2565,2565,2585,2565,120
20230619,102600,14232400,2585,2585,2585,2585,0
20230619,102500,14232400,2585,2585,2585,2585,0
20230619,102400,14232400,2585,2560,2585,2560,41
20230619,102300,14126465,2560,2560,2560,2560,0
20230619,102200,14126465,2560,2560,2560,2560,2
20230619,102100,14121345,2560,2560,2560,2560,0
20230619,102000,14121345,2560,2560,2560,2560,0
20230619,101900,14121345,2560,2560,2560,2560,2
20230619,101800,14116225,2560,2560,2560,2560,0
20230619,101700,14116225,2560,2560,2560,2560,2
20230619,101600,14111105,2585,2585,2585,2585,10
20230619,101500,14085255,2560,2560,2560,2560,2
20230619,101400,14080135,2560,2560,2560,2560,0
20230619,101300,14080135,2560,2560,2560,2560,1
20230619,101200,14077575,2560,2560,2560,2560,2
20230619,101100,14072455,2560,2560,2560,2560,2
20230619,101000,14067335,2585,2585,2585,2585,0
20230619,100900,14067335,2585,2585,2585,2585,1
20230619,100800,14064750,2560,2560,2560,2560,0
20230619,100700,14064750,2560,2560,2560,2560,1
20230619,100600,14062190,2560,2560,2560,2560,0
20230619,100500,14062190,2560,2580,2585,2560,9
20230619,100400,14038980,2560,2560,2560,2560,0
20230619,100300,14038980,2560,2560,2560,2560,2
20230619,100200,14033860,2560,2560,2560,2560,0
20230619,100100,14033860,2560,2560,2560,2560,0
20230619,100000,14033860,2560,2560,2560,2560,2
20230619,095900,14028740,2560,2560,2560,2560,0
20230619,095800,14028740,2560,2560,2560,2560,2
20230619,095700,14023620,2560,2560,2560,2560,0
20230619,095600,14023620,2560,2570,2570,2560,1672
20230619,095500,9734865,2570,2570,2570,2570,2
20230619,095400,9729725,2570,2570,2570,2570,0
20230619,095300,9729725,2570,2570,2570,2570,2
20230619,095200,9724585,2570,2570,2570,2570,0
20230619,095100,9724585,2570,2570,2570,2570,2
20230619,095000,9719445,2570,2570,2570,2570,0
20230619,094900,9719445,2570,2570,2570,2570,0
20230619,094800,9719445,2570,2570,2570,2570,2
20230619,094700,9714305,2570,2570,2570,2570,0
20230619,094600,9714305,2570,2570,2570,2565,288
20230619,094500,8974150,2565,2565,2565,2565,0
20230619,094400,8974150,2565,2565,2565,2565,2
20230619,094300,8969020,2565,2565,2565,2565,0
20230619,094200,8969020,2565,2565,2565,2565,0
20230619,094100,8969020,2565,2565,2565,2565,2
20230619,094000,8963890,2565,2565,2565,2565,0
20230619,093900,8963890,2565,2565,2565,2565,2
20230619,093800,8958760,2565,2565,2565,2565,0
20230619,093700,8958760,2565,2565,2565,2565,0
20230619,093600,8958760,2565,2565,2565,2565,2
20230619,093500,8953630,2565,2565,2565,2565,0
20230619,093400,8953630,2565,2565,2565,2565,2
20230619,093300,8948500,2565,2565,2565,2565,0
20230619,093200,8948500,2565,2565,2570,2565,3
20230619,093100,8940800,2570,2570,2570,2570,200
20230619,093000,8426800,2565,2565,2565,2565,0
20230619,092900,8426800,2565,2565,2565,2565,3
20230619,092800,8419105,2565,2565,2565,2565,0
20230619,092700,8419105,2565,2565,2565,2565,2
20230619,092600,8413975,2565,2565,2565,2565,0
20230619,092500,8413975,2565,2565,2565,2565,0
20230619,092400,8413975,2565,2565,2565,2565,2
20230619,092300,8408845,2570,2570,2570,2570,1
20230619,092200,8406275,2565,2565,2565,2565,2
20230619,092100,8401145,2565,2565,2565,2565,0
20230619,092000,8401145,2565,2565,2565,2565,2
20230619,091900,8396015,2565,2565,2565,2565,2
20230619,091800,8390885,2565,2565,2565,2565,0
20230619,091700,8390885,2565,2565,2565,2565,3
20230619,091600,8383190,2565,2570,2570,2565,51
20230619,091500,8252125,2565,2565,2565,2565,2
20230619,091400,8246995,2565,2565,2565,2565,501
20230619,091300,6961930,2565,2565,2565,2565,1
20230619,091200,6959365,2565,2565,2565,2565,162
20230619,091100,6543835,2565,2565,2565,2565,78
20230619,091000,6343765,2565,2565,2565,2565,349
20230619,090900,5448580,2565,2565,2565,2565,0
20230619,090800,5448580,2565,2565,2565,2565,2
20230619,090700,5443450,2570,2570,2570,2570,17
20230619,090600,5399760,2570,2570,2570,2570,19
20230619,090500,5350930,2570,2585,2585,2570,271
20230619,090400,4651895,2585,2585,2585,2585,0
20230619,090300,4651895,2585,2570,2585,2570,38
20230619,090200,4553725,2565,2565,2565,2565,3
20230619,090100,4546030,2565,2565,2565,2565,1
20230619,090000,4543465,2565,2550,2565,2550,1780